MSE, PHM End of Day and Historical Stock Data []

22 Aug 2025

LAST: 82.45	CHANGE: 1.50	OPEN: 80.90	HIGH: 82.90	ASK: 0.00	VOLUME: 36.6K
LAST: 82.45	CHG(%): 1.85	PREV: 80.95	LOW: 80.85	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	80.90	82.90	80.85	82.45	36.6K
21 Aug 25	79.65	81.55	79.30	80.95	19.2K
20 Aug 25	80.10	80.65	79.45	80.00	33.7K
19 Aug 25	84.85	84.85	80.15	80.15	88.5K
18 Aug 25	83.70	84.70	83.20	84.60	33.8K
15 Aug 25	83.60	83.95	81.80	82.70	25K
14 Aug 25	82.40	84.25	82.40	83.25	30.7K
13 Aug 25	79.00	85.20	79.00	82.60	154.4K
12 Aug 25	78.00	79.40	77.95	78.85	26.9K
11 Aug 25	79.20	79.20	77.30	77.80	33.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

82.45